Hamilton Lane Inc (HLNE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.51 | 9.37543372658 | 144.1 | 157.65 | 143.1373 | 549568 | 150.60372866 | CS |
| 4 | 4.535 | 2.96260003266 | 153.075 | 160.18 | 135.82 | 549233 | 147.58535401 | CS |
| 12 | 8.65 | 5.80692803437 | 148.96 | 172.37 | 135.82 | 519730 | 152.42398843 | CS |
| 26 | -9.95 | -5.93817140129 | 167.56 | 203.72 | 135.82 | 442338 | 162.94160399 | CS |
| 52 | 49.61 | 45.9351851852 | 108 | 203.72 | 107.22 | 388203 | 151.31827931 | CS |
| 156 | 79.6 | 102.038200231 | 78.01 | 203.72 | 55.81 | 267425 | 115.06903126 | CS |
| 260 | 108.79 | 222.83900041 | 48.82 | 203.72 | 46.91 | 243325 | 103.00994949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 157.61 | 1.72 | 1.10 | 155.93 | 158.06 | 154.16 | 371252 |
| 1742855700 | 155.88999 | 5.25 | 3.49 | 153.8 | 157.13 | 151.87 | 458109 |
| 1742596500 | 150.63999 | 1.44 | 0.97 | 148.74 | 151.37 | 145.34 | 1209451 |
| 1742510100 | 149.19999 | -1.37 | -0.91 | 148.6 | 151 | 147.66 | 468965 |
| 1742423700 | 150.57 | 5.83 | 4.03 | 145.94999 | 151.99 | 144.615 | 397275 |
| 1742337300 | 144.74 | -0.41 | -0.28 | 144.1 | 145.46 | 141.77 | 312873 |
| 1742250900 | 145.15 | 2.59 | 1.82 | 142.51 | 145.88 | 140.125 | 498984 |
| 1741991700 | 142.56 | 3.55 | 2.55 | 140.63999 | 143.58 | 139.33 | 585176 |
| 1741905300 | 139.01 | -2.46 | -1.74 | 141.78 | 141.78 | 138.005 | 744651 |
| 1741818900 | 141.47 | 1.42 | 1.01 | 142.77 | 145.66 | 140.21 | 763514 |
| 1741732500 | 140.05 | 2.18 | 1.58 | 139.35 | 142.69 | 136.97999 | 614224 |
| 1741646100 | 137.87 | -8.07 | -5.53 | 142.05 | 143.835 | 135.82 | 578981 |
| 1741390500 | 145.94 | -1.65 | -1.12 | 146.69 | 149.84 | 139.38999 | 718095 |
| 1741304100 | 147.59 | -5.44 | -3.55 | 150.31 | 151.59 | 146.115 | 509068 |
| 1741217700 | 153.03 | 6.09 | 4.14 | 147.54 | 153.3 | 145.08 | 466543 |
| 1741131300 | 146.94 | -5.65 | -3.70 | 149.97 | 150.115 | 143.03 | 454552 |
| 1741044900 | 152.59 | -3.73 | -2.39 | 156.68 | 160.18 | 151.66 | 479339 |
| 1740785700 | 156.32 | 4.67 | 3.08 | 150.11 | 156.41999 | 148.36 | 621524 |
| 1740699300 | 151.65 | -2.13 | -1.39 | 154.5 | 156.24 | 150.62 | 430584 |
| 1740612900 | 153.78 | -0.2 | -0.13 | 154.93 | 157.69 | 152.94999 | 500716 |
| 1740526500 | 153.97999 | 0.84 | 0.55 | 153.63 | 155 | 149.06 | 449798 |
| 1740440100 | 153.13999 | 1.68 | 1.11 | 153.07 | 155.275 | 151 | 775101 |
| 1740180900 | 151.46 | -5.8 | -3.69 | 158.77 | 159.425 | 151.4 | 641616 |
| 1740094500 | 157.26 | -2.7 | -1.69 | 159.9 | 159.93 | 152.58 | 844043 |
| 1740008100 | 159.96 | 0.44 | 0.28 | 158.31 | 160.275 | 157.4109 | 517878 |
| 1739921700 | 159.52 | 3.33 | 2.13 | 156.78 | 159.52 | 155.26 | 441126 |
| 1739576100 | 156.19 | 4.36 | 2.87 | 152.5 | 156.61 | 152.5 | 413127 |
| 1739489700 | 151.83 | -2.04 | -1.33 | 154.66999 | 154.6787 | 150.56 | 463242 |
| 1739403300 | 153.87 | -2.72 | -1.74 | 154.81 | 154.88 | 150.88999 | 656641 |
| 1739316900 | 156.59 | -9.8 | -5.89 | 157.25 | 158.76 | 149.56 | 2030735 |
| 1739230500 | 166.38999 | -0.8 | -0.48 | 169.07 | 169.07 | 164.115 | 349883 |
| 1738971300 | 167.19 | 0.36 | 0.22 | 167.26 | 169.2 | 166.53 | 444996 |
| 1738884900 | 166.83 | -3.35 | -1.97 | 170.45 | 170.57 | 166.52 | 500629 |
| 1738798500 | 170.18 | 8.78 | 5.44 | 163.01 | 172.37 | 162.74 | 727087 |
| 1738712100 | 161.4 | 3.4 | 2.15 | 165.37 | 168.08 | 157.47 | 890233 |
| 1738625700 | 158 | -1.18 | -0.74 | 153.94999 | 159.1285 | 151.46 | 536242 |
| 1738366500 | 159.18 | -0.28 | -0.18 | 159.97 | 161.25 | 158.76499 | 293281 |
| 1738280100 | 159.46 | 2.08 | 1.32 | 160.38 | 160.83 | 157.525 | 211454 |
| 1738193700 | 157.38 | -2.22 | -1.39 | 159.34 | 161.06 | 157.3 | 327015 |
| 1738107300 | 159.6 | 0.97 | 0.61 | 158.33 | 160.69 | 157.29499 | 381959 |
| 1738020900 | 158.63 | -2.36 | -1.47 | 158.38 | 159.99 | 156.675 | 447503 |
| 1737761700 | 160.99 | 0.85 | 0.53 | 158.41999 | 161.93 | 157.82 | 301936 |
| 1737675300 | 160.13999 | 0 | 0.00 | 160.13999 | 160.13999 | 160.13999 | 0 |
| 1737588900 | 160.13999 | 3.01 | 1.92 | 157 | 160.66999 | 156.81 | 548561 |
| 1737502500 | 157.13 | 6.87 | 4.57 | 153.94 | 157.6 | 153.26 | 426019 |
| 1737156900 | 150.26 | 0.67 | 0.45 | 150.88999 | 151.41999 | 147.8675 | 457867 |
| 1737070500 | 149.59 | 4.98 | 3.44 | 145.27 | 149.72999 | 145 | 353345 |
| 1736984100 | 144.61 | 3.47 | 2.46 | 146.85 | 147.4681 | 143.424 | 272192 |
| 1736897700 | 141.13999 | 3.09 | 2.24 | 138.51 | 141.6525 | 136.22 | 564829 |
| 1736811300 | 138.05 | -1.71 | -1.22 | 137.84 | 139.125 | 136.874 | 475426 |
| 1736552100 | 139.76 | -8.17 | -5.52 | 144.62 | 144.88999 | 138.27 | 300891 |
| 1736379300 | 147.93 | 0.67 | 0.45 | 145.69 | 148.22999 | 144.97 | 338492 |
| 1736292900 | 147.26499 | 0.52 | 0.36 | 146.13 | 148.79499 | 144.25 | 428978 |
| 1736206500 | 146.74 | -3.53 | -2.35 | 142.94999 | 146.79 | 142.94 | 402690 |
| 1735947300 | 150.27 | 1.12 | 0.75 | 150.26 | 151.665 | 149.29499 | 349201 |
| 1735860900 | 149.15 | 1.1 | 0.74 | 148.9 | 150.36 | 147.07 | 332511 |
| 1735688100 | 148.05 | 0.27 | 0.18 | 148.96 | 149.63999 | 147.585 | 268403 |
| 1735601700 | 147.78 | -3.77 | -2.49 | 150.43 | 150.8 | 147.37 | 290515 |
| 1735342500 | 151.55 | -2.45 | -1.59 | 153.07 | 153.44 | 149.75 | 301598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
